16,630€
1,65%
Echtzeit-Aktienkurs Facc AG
Bid:
Ask:
Aktienkurse zur Facc AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 16,52 | 17,06 | 16,38 | 16,95 | 3,16% | - |
| 30.07.2026 | 15,97 | 16,60 | 15,97 | 16,43 | 1,61% | 12.600,00 |
| 29.07.2026 | 15,57 | 16,24 | 15,56 | 16,17 | 3,45% | 5.550,00 |
| 28.07.2026 | 15,87 | 16,04 | 15,55 | 15,63 | -1,08% | 7.792,00 |
| 27.07.2026 | 16,06 | 16,45 | 15,69 | 15,80 | -0,19% | - |
| 24.07.2026 | 15,73 | 16,24 | 15,57 | 15,83 | 0,76% | - |
| 23.07.2026 | 15,90 | 16,17 | 15,66 | 15,71 | -2,06% | 1.000,00 |
| 22.07.2026 | 16,65 | 16,69 | 15,95 | 16,04 | -2,37% | - |
| 21.07.2026 | 15,98 | 16,51 | 15,98 | 16,43 | 3,27% | - |
| 20.07.2026 | 15,56 | 16,11 | 15,34 | 15,91 | 2,18% | 7.350,00 |
| 17.07.2026 | 15,80 | 16,06 | 15,16 | 15,57 | -2,44% | 48.650,00 |
| 16.07.2026 | 16,86 | 17,10 | 15,66 | 15,96 | -4,26% | 57.476,00 |
| 15.07.2026 | 17,18 | 17,54 | 16,66 | 16,67 | -2,69% | 8.195,00 |
| 14.07.2026 | 17,32 | 17,39 | 16,92 | 17,13 | -0,06% | - |
| 13.07.2026 | 18,07 | 18,09 | 17,09 | 17,14 | -4,99% | 10.602,00 |
| 10.07.2026 | 18,64 | 18,64 | 17,70 | 18,04 | -3,27% | 14.606,00 |
| 09.07.2026 | 18,43 | 18,90 | 18,31 | 18,65 | 1,41% | 3.910,00 |
| 08.07.2026 | 18,47 | 18,70 | 18,07 | 18,39 | -1,87% | 6.730,00 |
| 07.07.2026 | 19,54 | 19,66 | 18,61 | 18,74 | -4,39% | 5.614,00 |
| 06.07.2026 | 19,37 | 19,74 | 19,07 | 19,60 | 3,00% | - |
| 03.07.2026 | 18,61 | 19,06 | 18,52 | 19,03 | 2,48% | 5.560,00 |
| 02.07.2026 | 18,81 | 18,95 | 18,14 | 18,57 | -0,91% | 23.800,00 |
| 01.07.2026 | 17,89 | 18,94 | 17,75 | 18,74 | 4,99% | 3.390,00 |
| 30.06.2026 | 17,92 | 18,35 | 17,62 | 17,85 | 0,00% | - |
| 29.06.2026 | 17,91 | 18,10 | 17,54 | 17,85 | 0,17% | - |
| 26.06.2026 | 17,87 | 17,97 | 17,20 | 17,82 | -0,45% | 27.250,00 |
| 25.06.2026 | 18,85 | 18,93 | 17,67 | 17,90 | -4,43% | - |
| 24.06.2026 | 18,41 | 18,75 | 18,20 | 18,73 | 1,74% | - |
| 23.06.2026 | 18,17 | 18,49 | 17,57 | 18,41 | 0,60% | 12.569,00 |
| 22.06.2026 | 17,98 | 18,41 | 17,73 | 18,30 | 4,87% | 34.880,00 |
| 19.06.2026 | 17,41 | 18,17 | 17,09 | 17,45 | 0,46% | 6.300,00 |
| 18.06.2026 | 17,47 | 17,51 | 17,12 | 17,37 | 0,64% | - |
| 17.06.2026 | 16,90 | 17,38 | 16,84 | 17,26 | 3,91% | - |
| 16.06.2026 | 17,05 | 17,45 | 16,61 | 16,61 | -2,69% | 28.277,00 |
| 15.06.2026 | 16,43 | 17,26 | 16,43 | 17,07 | 4,66% | 18.555,00 |
| 12.06.2026 | 15,67 | 16,46 | 15,45 | 16,31 | 3,75% | 3.344,00 |
| 11.06.2026 | 15,46 | 15,92 | 15,30 | 15,72 | 2,01% | 1.800,00 |
| 10.06.2026 | 15,88 | 15,90 | 15,19 | 15,41 | -2,90% | 6.180,00 |
| 09.06.2026 | 15,93 | 16,25 | 15,68 | 15,87 | -0,19% | - |
| 08.06.2026 | 15,53 | 15,92 | 15,21 | 15,90 | 2,51% | 3.036,00 |
| 05.06.2026 | 16,26 | 16,27 | 15,36 | 15,51 | -4,50% | 33.895,00 |
| 04.06.2026 | 16,98 | 17,07 | 16,13 | 16,24 | -4,58% | 14.500,00 |
| 03.06.2026 | 17,22 | 17,34 | 16,69 | 17,02 | -1,05% | 1.700,00 |
| 02.06.2026 | 16,65 | 17,21 | 16,55 | 17,20 | 3,43% | 2.480,00 |
| 01.06.2026 | 17,50 | 17,59 | 16,39 | 16,63 | -4,59% | 11.047,00 |
| 29.05.2026 | 16,59 | 17,75 | 16,55 | 17,43 | 5,44% | 16.680,00 |
| 28.05.2026 | 16,65 | 16,84 | 16,36 | 16,53 | -1,20% | 1.150,00 |
| 27.05.2026 | 16,82 | 17,01 | 16,41 | 16,73 | -0,12% | 4.910,00 |
| 26.05.2026 | 16,40 | 16,87 | 16,05 | 16,75 | 2,07% | 11.053,00 |
| 25.05.2026 | 15,92 | 16,42 | 15,88 | 16,41 | 3,34% | 4.384,00 |
| 22.05.2026 | 15,12 | 15,93 | 14,95 | 15,88 | 4,89% | 18.027,00 |
| 21.05.2026 | 15,08 | 15,47 | 14,78 | 15,14 | 1,75% | 22.490,00 |
| 20.05.2026 | 14,03 | 15,44 | 14,03 | 14,88 | 5,31% | 3.320,00 |
| 19.05.2026 | 14,43 | 14,66 | 14,03 | 14,13 | -2,15% | - |
| 18.05.2026 | 14,44 | 14,65 | 14,25 | 14,44 | -0,28% | 5.500,00 |
| 15.05.2026 | 14,15 | 14,64 | 14,15 | 14,48 | 1,33% | - |
| 14.05.2026 | 13,93 | 14,58 | 13,93 | 14,29 | 2,66% | 13.750,00 |
| 13.05.2026 | 13,71 | 14,31 | 13,65 | 13,92 | 1,75% | - |
| 12.05.2026 | 13,35 | 13,75 | 13,33 | 13,68 | 2,09% | 1.920,00 |
| 11.05.2026 | 13,57 | 13,81 | 13,30 | 13,40 | -1,62% | 21.714,00 |
| 08.05.2026 | 13,84 | 13,96 | 13,40 | 13,62 | -1,66% | 3.720,00 |
| 07.05.2026 | 14,43 | 14,52 | 13,76 | 13,85 | -4,22% | 1.628,00 |
| 06.05.2026 | 13,32 | 14,76 | 13,31 | 14,46 | 9,63% | 3.340,00 |
| 05.05.2026 | 13,25 | 13,48 | 12,95 | 13,19 | -0,53% | 3.115,00 |
| 04.05.2026 | 13,08 | 13,59 | 13,06 | 13,26 | 0,00% | 3.100,00 |
| 30.04.2026 | 12,94 | 13,31 | 12,87 | 13,26 | 1,84% | - |
| 29.04.2026 | 13,07 | 13,19 | 12,92 | 13,02 | -0,15% | - |
| 28.04.2026 | 13,15 | 13,38 | 12,86 | 13,04 | -1,06% | 5.000,00 |
| 27.04.2026 | 13,07 | 13,59 | 13,03 | 13,18 | 0,61% | 5.185,00 |
| 24.04.2026 | 13,17 | 13,34 | 12,95 | 13,10 | -0,83% | 2.250,00 |
| 23.04.2026 | 13,08 | 13,46 | 13,05 | 13,21 | -0,38% | 30.758,00 |
| 22.04.2026 | 13,64 | 13,94 | 13,23 | 13,26 | -1,41% | 29.821,00 |
| 21.04.2026 | 14,28 | 14,57 | 13,31 | 13,45 | -5,41% | 18.396,00 |
| 20.04.2026 | 14,33 | 14,35 | 13,80 | 14,22 | -2,60% | 53.000,00 |
| 17.04.2026 | 13,83 | 14,77 | 13,75 | 14,60 | 6,03% | 1.500,00 |
| 16.04.2026 | 14,23 | 14,26 | 13,54 | 13,77 | -2,75% | - |
| 15.04.2026 | 14,37 | 14,49 | 14,09 | 14,16 | -1,94% | - |
| 14.04.2026 | 14,09 | 14,61 | 14,05 | 14,44 | 2,48% | 60.600,00 |
| 13.04.2026 | 14,05 | 14,43 | 13,97 | 14,09 | 0,07% | - |
| 10.04.2026 | 14,39 | 14,40 | 14,05 | 14,08 | -3,10% | - |
| 09.04.2026 | 14,45 | 14,57 | 14,05 | 14,53 | -0,07% | - |
| 08.04.2026 | 14,01 | 14,98 | 13,99 | 14,54 | 8,35% | 7.800,00 |
| 07.04.2026 | 13,67 | 13,88 | 13,12 | 13,42 | -0,96% | - |
| 02.04.2026 | 13,53 | 13,81 | 13,29 | 13,55 | -2,24% | 960,00 |
| 01.04.2026 | 13,23 | 14,03 | 13,18 | 13,86 | 5,32% | 2.720,00 |
| 31.03.2026 | 12,90 | 13,20 | 12,66 | 13,16 | 3,38% | - |
| 30.03.2026 | 13,44 | 13,63 | 12,62 | 12,73 | -4,14% | 15.550,00 |
| 27.03.2026 | 13,95 | 13,95 | 13,21 | 13,28 | -4,80% | 7.366,00 |
| 26.03.2026 | 13,58 | 14,05 | 13,07 | 13,95 | 2,57% | - |
| 25.03.2026 | 13,75 | 14,02 | 13,53 | 13,60 | 0,15% | 11.640,00 |
| 24.03.2026 | 13,81 | 14,12 | 13,45 | 13,58 | -2,37% | 8.733,00 |
| 23.03.2026 | 13,07 | 14,21 | 12,76 | 13,91 | 2,66% | 10.930,00 |
| 20.03.2026 | 14,37 | 14,61 | 13,50 | 13,55 | -5,90% | 3.670,00 |
| 19.03.2026 | 14,72 | 14,83 | 14,16 | 14,40 | -2,24% | 84.000,00 |
| 18.03.2026 | 15,33 | 15,58 | 14,71 | 14,73 | -3,09% | 9.600,00 |
| 17.03.2026 | 14,40 | 15,46 | 14,37 | 15,20 | 4,68% | 4.155,00 |
| 16.03.2026 | 14,76 | 14,83 | 14,16 | 14,52 | -0,21% | 7.422,00 |
| 13.03.2026 | 14,83 | 14,91 | 14,39 | 14,55 | -2,61% | 50.750,00 |
| 12.03.2026 | 15,21 | 15,71 | 14,44 | 14,94 | -2,54% | 30.727,00 |
| 11.03.2026 | 15,57 | 15,58 | 14,76 | 15,33 | -1,16% | 10.600,00 |